Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Processing Systems & Products Sector
(CIX:
MSECTOR842
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
814.14
842.38
808.45
823.41
0
+0.65(+0.08%)
Feb 26, 2016
816.34
827.24
812.90
822.76
0
+10.32(+1.27%)
Feb 25, 2016
812.35
815.82
803.95
812.44
0
+0.96(+0.12%)
Feb 24, 2016
782.63
814.89
779.80
811.48
0
+21.31(+2.70%)
Feb 23, 2016
791.02
800.23
788.04
790.17
0
-3.72(-0.47%)
Feb 22, 2016
789.55
801.31
786.45
793.90
0
+10.31(+1.32%)
Feb 19, 2016
776.51
789.72
769.84
783.59
0
+4.99(+0.64%)
Feb 18, 2016
784.88
790.87
773.33
778.60
0
-6.48(-0.83%)
Feb 17, 2016
778.25
795.26
748.46
785.09
0
+10.46(+1.35%)
Feb 16, 2016
758.53
779.67
754.35
774.63
0
+23.62(+3.15%)
Feb 12, 2016
751.01
751.01
751.01
751.01
0
+3.36(+0.45%)
Feb 11, 2016
736.92
756.51
730.79
747.65
0
-0.27(-0.04%)
Feb 10, 2016
751.35
765.64
747.47
747.91
0
+7.49(+1.01%)
Feb 09, 2016
739.47
756.31
731.65
740.42
0
-9.08(-1.21%)
Feb 08, 2016
732.14
759.66
722.17
749.50
0
+8.36(+1.13%)
Feb 05, 2016
766.92
772.98
738.05
741.14
0
-28.20(-3.67%)
Feb 04, 2016
761.10
776.00
752.67
769.34
0
+6.42(+0.84%)
Feb 03, 2016
750.11
773.70
739.68
762.92
0
+20.85(+2.81%)
Feb 02, 2016
838.84
842.35
736.27
742.07
0
-152.39(-17.04%)
Feb 01, 2016
873.10
901.71
867.22
894.46
0
-2.59(-0.29%)
Jan 29, 2016
871.52
901.16
868.02
897.05
0
+29.56(+3.41%)
Jan 28, 2016
874.38
878.53
861.26
867.49
0
+0.96(+0.11%)
Jan 27, 2016
855.24
885.92
847.62
866.53
0
-27.92(-3.12%)
Jan 26, 2016
879.61
897.57
875.68
894.45
0
+18.34(+2.09%)
Jan 25, 2016
893.50
896.90
873.29
876.10
0
-18.85(-2.11%)
Jan 22, 2016
886.98
899.69
882.02
894.96
0
+22.14(+2.54%)
Jan 21, 2016
891.79
901.45
868.71
872.82
0
-15.76(-1.77%)
Jan 20, 2016
878.66
902.97
855.27
888.58
0
-1.52(-0.17%)
Jan 19, 2016
908.17
917.49
880.89
890.10
0
-8.69(-0.97%)
Jan 15, 2016
898.79
898.79
898.79
898.79
0
-17.31(-1.89%)
Jan 14, 2016
910.64
927.13
897.62
916.09
0
+9.15(+1.01%)
Jan 13, 2016
917.30
938.77
900.52
906.94
0
-23.73(-2.55%)
Jan 12, 2016
940.73
947.87
913.75
930.67
0
-1.33(-0.14%)
Jan 11, 2016
924.52
938.33
912.76
932.00
0
+12.25(+1.33%)
Jan 08, 2016
939.63
951.47
915.51
919.75
0
-15.43(-1.65%)
Jan 07, 2016
952.64
965.32
923.14
935.18
0
-34.06(-3.51%)
Jan 06, 2016
963.70
978.16
952.24
969.25
0
-8.09(-0.83%)
Jan 05, 2016
991.99
993.42
967.49
977.33
0
-5.92(-0.60%)
Jan 04, 2016
997.29
1001
973.70
983.25
0
-29.39(-2.90%)
Dec 31, 2015
1013
1013
1013
1013
0
-18.10(-1.76%)
Dec 30, 2015
1044
1052
1011
1031
0
-14.89(-1.42%)
Dec 29, 2015
1035
1053
1028
1046
0
+15.77(+1.53%)
Dec 28, 2015
1032
1040
1013
1030
0
-5.52(-0.53%)
Dec 24, 2015
1035
1035
1035
1035
0
-0.64(-0.06%)
Dec 23, 2015
1036
1040
1026
1036
0
+4.86(+0.47%)
Dec 22, 2015
1031
1034
1016
1031
0
+5.30(+0.52%)
Dec 21, 2015
1026
1034
1013
1026
0
+4.46(+0.44%)
Dec 18, 2015
1050
1056
1020
1021
0
-29.85(-2.84%)
Dec 17, 2015
1055
1060
1045
1051
0
+0.51(+0.05%)
Dec 16, 2015
1048
1056
1029
1051
0
+10.01(+0.96%)
Dec 15, 2015
1035
1052
1026
1041
0
+11.91(+1.16%)
Dec 14, 2015
1034
1049
1021
1029
0
-5.81(-0.56%)
Dec 11, 2015
1036
1055
1030
1035
0
-16.38(-1.56%)
Dec 10, 2015
1052
1061
1036
1051
0
-1.65(-0.16%)
Dec 09, 2015
1064
1075
1047
1053
0
-17.79(-1.66%)
Dec 08, 2015
1073
1079
1059
1070
0
-10.39(-0.96%)
Dec 07, 2015
1098
1102
1076
1081
0
-18.00(-1.64%)
Dec 04, 2015
1082
1103
1079
1099
0
+19.19(+1.78%)
Dec 03, 2015
1114
1117
1073
1080
0
-28.62(-2.58%)
Dec 02, 2015
1119
1125
1105
1108
0
-9.08(-0.81%)
Dec 01, 2015
1113
1122
1072
1117
0
+7.04(+0.63%)
Nov 30, 2015
1107
1119
1096
1110
0
+5.58(+0.51%)
Nov 27, 2015
1098
1109
1092
1105
0
+5.84(+0.53%)
Nov 25, 2015
1099
1099
1099
1099
0
+5.99(+0.55%)
Nov 24, 2015
1093
1098
1071
1093
0
-4.10(-0.37%)
Nov 23, 2015
1097
1105
1094
1097
0
+4.30(+0.39%)
Nov 20, 2015
1094
1106
1082
1093
0
+5.72(+0.53%)
Nov 19, 2015
1074
1090
1067
1087
0
+14.35(+1.34%)
Nov 18, 2015
1081
1083
1045
1073
0
-5.47(-0.51%)
Nov 17, 2015
1083
1100
1071
1078
0
-3.34(-0.31%)
Nov 16, 2015
1063
1085
1060
1081
0
+18.72(+1.76%)
Nov 13, 2015
1074
1080
1061
1063
0
-17.30(-1.60%)
Nov 12, 2015
1097
1107
1078
1080
0
-25.08(-2.27%)
Nov 11, 2015
1105
1113
1095
1105
0
+3.63(+0.33%)
Nov 10, 2015
1100
1108
1088
1101
0
-4.08(-0.37%)
Nov 09, 2015
1122
1123
1101
1106
0
-17.80(-1.58%)
Nov 06, 2015
1063
1127
1057
1123
0
+3.86(+0.34%)
Nov 05, 2015
1125
1131
1113
1119
0
-6.54(-0.58%)
Nov 04, 2015
1129
1131
1113
1126
0
-2.75(-0.24%)
Nov 03, 2015
1123
1133
1115
1129
0
+2.60(+0.23%)
Nov 02, 2015
1118
1132
1109
1126
0
+6.81(+0.61%)
Oct 30, 2015
1127
1135
1103
1119
0
-7.64(-0.68%)
Oct 29, 2015
1136
1142
1122
1127
0
-16.77(-1.47%)
Oct 28, 2015
1107
1147
1106
1144
0
+41.82(+3.80%)
Oct 27, 2015
1101
1112
1090
1102
0
-5.96(-0.54%)
Oct 26, 2015
1116
1124
1097
1108
0
-9.59(-0.86%)
Oct 23, 2015
1110
1122
1096
1118
0
+18.39(+1.67%)
Oct 22, 2015
1088
1112
1081
1099
0
+25.82(+2.41%)
Oct 21, 2015
1101
1101
1070
1073
0
-24.65(-2.25%)
Oct 20, 2015
1086
1102
1082
1098
0
+11.81(+1.09%)
Oct 19, 2015
1085
1096
1078
1086
0
-2.67(-0.25%)
Oct 16, 2015
1093
1096
1078
1089
0
-0.90(-0.08%)
Oct 15, 2015
1070
1090
1067
1090
0
+22.29(+2.09%)
Oct 14, 2015
1075
1084
1063
1067
0
-6.18(-0.58%)
Oct 13, 2015
1085
1097
1071
1074
0
-17.84(-1.63%)
Oct 12, 2015
1091
1098
1082
1091
0
+3.57(+0.33%)
Oct 09, 2015
1103
1112
1075
1088
0
-18.24(-1.65%)
Oct 08, 2015
1055
1111
1045
1106
0
+69.59(+6.71%)
Oct 07, 2015
1035
1043
1020
1037
0
+14.93(+1.46%)
Oct 06, 2015
1027
1033
1005
1022
0
-4.46(-0.43%)
Oct 05, 2015
1004
1029
996.18
1026
0
+32.57(+3.28%)
Oct 02, 2015
963.98
995.28
958.43
993.48
0
+21.44(+2.21%)
Oct 01, 2015
974.36
984.60
958.21
972.04
0
-3.55(-0.36%)
Sep 30, 2015
965.87
978.91
960.96
975.59
0
+18.59(+1.94%)
Sep 29, 2015
962.92
973.03
949.71
957.00
0
-4.83(-0.50%)
Sep 28, 2015
962.17
972.38
951.01
961.83
0
-3.47(-0.36%)
Sep 25, 2015
980.23
986.49
960.76
965.31
0
-5.97(-0.61%)
Sep 24, 2015
960.98
975.90
953.41
971.27
0
+6.89(+0.71%)
Sep 23, 2015
973.22
977.40
959.25
964.38
0
-6.11(-0.63%)
Sep 22, 2015
974.99
981.02
962.89
970.49
0
-14.97(-1.52%)
Sep 21, 2015
984.25
999.45
979.04
985.46
0
+8.85(+0.91%)
Sep 18, 2015
981.82
995.99
967.91
976.61
0
-17.19(-1.73%)
Sep 17, 2015
1000
1007
987.57
993.80
0
-4.82(-0.48%)
Sep 16, 2015
991.32
1003
989.58
998.62
0
+6.31(+0.64%)
Sep 15, 2015
991.55
999.77
981.54
992.32
0
+8.70(+0.88%)
Sep 14, 2015
990.82
995.75
977.77
983.62
0
-3.18(-0.32%)
Sep 11, 2015
984.30
996.47
974.85
986.79
0
-3.22(-0.32%)
Sep 10, 2015
985.41
999.87
981.87
990.01
0
+2.89(+0.29%)
Sep 09, 2015
1010
1017
983.76
987.12
0
-13.35(-1.33%)
Sep 08, 2015
996.52
1003
981.84
1000
0
+18.62(+1.90%)
Sep 04, 2015
981.84
981.84
981.84
981.84
0
-13.75(-1.38%)
Sep 03, 2015
997.66
1007
988.77
995.59
0
+6.89(+0.70%)
Sep 02, 2015
996.19
1002
978.71
988.70
0
+4.07(+0.41%)
Sep 01, 2015
982.85
997.41
974.21
984.63
0
-18.34(-1.83%)
Aug 31, 2015
1002
1010
992.91
1003
0
-3.35(-0.33%)
Aug 28, 2015
1003
1011
998.15
1006
0
+0.34(+0.03%)
Aug 27, 2015
999.38
1009
984.33
1006
0
+15.06(+1.52%)
Aug 26, 2015
980.51
996.63
964.73
990.92
0
+30.17(+3.14%)
Aug 25, 2015
994.25
996.86
959.43
960.75
0
-6.43(-0.66%)
Aug 24, 2015
957.61
1004
940.50
967.18
0
-27.64(-2.78%)
Aug 21, 2015
988.86
1011
981.65
994.82
0
-9.34(-0.93%)
Aug 20, 2015
1021
1025
1002
1004
0
-26.85(-2.60%)
Aug 19, 2015
1034
1039
1023
1031
0
-9.90(-0.95%)
Aug 18, 2015
1052
1058
1038
1041
0
-13.60(-1.29%)
Aug 17, 2015
1046
1058
1033
1055
0
+3.29(+0.31%)
Aug 14, 2015
1038
1055
1033
1051
0
+9.44(+0.91%)
Aug 13, 2015
1049
1059
1036
1042
0
-5.59(-0.53%)
Aug 12, 2015
1045
1057
1032
1047
0
-5.77(-0.55%)
Aug 11, 2015
1062
1073
1052
1053
0
-17.82(-1.66%)
Aug 10, 2015
1055
1074
1051
1071
0
+20.80(+1.98%)
Aug 07, 2015
1040
1053
1037
1050
0
+5.22(+0.50%)
Aug 06, 2015
1064
1064
1039
1045
0
-15.99(-1.51%)
Aug 05, 2015
1058
1073
1054
1061
0
+9.78(+0.93%)
Aug 04, 2015
1054
1064
1045
1051
0
-4.62(-0.44%)
Aug 03, 2015
1073
1078
1049
1056
0
-25.52(-2.36%)
Jul 31, 2015
1073
1090
1066
1081
0
+8.96(+0.84%)
Jul 30, 2015
1068
1078
1059
1072
0
+2.12(+0.20%)
Jul 29, 2015
1057
1075
1054
1070
0
+5.30(+0.50%)
Jul 28, 2015
1052
1078
1039
1065
0
+21.44(+2.05%)
Jul 27, 2015
1052
1063
1038
1043
0
-18.47(-1.74%)
Jul 24, 2015
1060
1073
1046
1062
0
-1.85(-0.17%)
Jul 23, 2015
1066
1072
1036
1064
0
-2.40(-0.23%)
Jul 22, 2015
1064
1073
1057
1066
0
-2.83(-0.26%)
Jul 21, 2015
1076
1087
1065
1069
0
-7.55(-0.70%)
Jul 20, 2015
1079
1085
1067
1077
0
-1.64(-0.15%)
Jul 17, 2015
1081
1090
1072
1078
0
-2.02(-0.19%)
Jul 16, 2015
1081
1086
1071
1080
0
+3.13(+0.29%)
Jul 15, 2015
1076
1083
1071
1077
0
+0.39(+0.04%)
Jul 14, 2015
1064
1081
1056
1077
0
+12.62(+1.19%)
Jul 13, 2015
1059
1072
1053
1064
0
+9.33(+0.88%)
Jul 10, 2015
1053
1060
1045
1055
0
+9.89(+0.95%)
Jul 09, 2015
1052
1057
1040
1045
0
+6.71(+0.65%)
Jul 08, 2015
1037
1052
1030
1038
0
-5.73(-0.55%)
Jul 07, 2015
1047
1053
1024
1044
0
-3.52(-0.34%)
Jul 06, 2015
1046
1058
1040
1047
0
-9.25(-0.88%)
Jul 02, 2015
1057
1057
1057
1057
0
-11.32(-1.06%)
Jul 01, 2015
1072
1077
1055
1068
0
+4.22(+0.40%)
Jun 30, 2015
1068
1073
1054
1064
0
+2.32(+0.22%)
Jun 29, 2015
1066
1083
1052
1061
0
-12.13(-1.13%)
Jun 26, 2015
1083
1092
1060
1074
0
-11.17(-1.03%)
Jun 25, 2015
1085
1095
1076
1085
0
+1.10(+0.10%)
Jun 24, 2015
1091
1101
1078
1084
0
-16.78(-1.52%)
Jun 23, 2015
1095
1107
1093
1100
0
+5.75(+0.53%)
Jun 22, 2015
1117
1128
1084
1095
0
-40.04(-3.53%)
Jun 19, 2015
1142
1150
1122
1135
0
-7.86(-0.69%)
Jun 18, 2015
1124
1149
1121
1143
0
+20.11(+1.79%)
Jun 17, 2015
1138
1142
1119
1122
0
-11.14(-0.98%)
Jun 16, 2015
1115
1137
1112
1134
0
+17.24(+1.54%)
Jun 15, 2015
1112
1123
1091
1116
0
-1.62(-0.14%)
Jun 12, 2015
1130
1136
1111
1118
0
-19.87(-1.75%)
Jun 11, 2015
1145
1150
1131
1138
0
-4.52(-0.40%)
Jun 10, 2015
1130
1151
1126
1142
0
+19.45(+1.73%)
Jun 09, 2015
1124
1129
1112
1123
0
-1.11(-0.10%)
Jun 08, 2015
1134
1140
1120
1124
0
-12.02(-1.06%)
Jun 05, 2015
1124
1139
1113
1136
0
+11.22(+1.00%)
Jun 04, 2015
1133
1139
1122
1125
0
-14.11(-1.24%)
Jun 03, 2015
1126
1144
1122
1139
0
+15.72(+1.40%)
Jun 02, 2015
1121
1133
1114
1123
0
-2.20(-0.20%)
Jun 01, 2015
1126
1136
1111
1125
0
+5.67(+0.51%)
May 29, 2015
1124
1137
1108
1120
0
-5.24(-0.47%)
May 28, 2015
1112
1130
1109
1125
0
+12.33(+1.11%)
May 27, 2015
1108
1116
1101
1113
0
+5.10(+0.46%)
May 26, 2015
1125
1130
1101
1108
0
-21.14(-1.87%)
May 22, 2015
1129
1129
1129
1129
0
-3.69(-0.33%)
May 21, 2015
1133
1140
1124
1132
0
-2.17(-0.19%)
May 20, 2015
1139
1143
1128
1135
0
-3.34(-0.29%)
May 19, 2015
1145
1150
1133
1138
0
-8.71(-0.76%)
May 18, 2015
1128
1151
1125
1147
0
+17.87(+1.58%)
May 15, 2015
1130
1139
1124
1129
0
-7.51(-0.66%)
May 14, 2015
1124
1138
1121
1136
0
+19.54(+1.75%)
May 13, 2015
1124
1131
1108
1117
0
-4.38(-0.39%)
May 12, 2015
1122
1128
1109
1121
0
-7.86(-0.70%)
May 11, 2015
1118
1136
1113
1129
0
+11.60(+1.04%)
May 08, 2015
1117
1123
1110
1117
0
+10.13(+0.91%)
May 07, 2015
1101
1112
1099
1107
0
+7.16(+0.65%)
May 06, 2015
1102
1107
1088
1100
0
+1.60(+0.15%)
May 05, 2015
1100
1107
1089
1098
0
-4.71(-0.43%)
May 04, 2015
1096
1109
1095
1103
0
+7.52(+0.69%)
May 01, 2015
1084
1101
1076
1096
0
+10.58(+0.98%)
Apr 30, 2015
1093
1101
1081
1085
0
-12.53(-1.14%)
Apr 29, 2015
1110
1124
1091
1098
0
-21.83(-1.95%)
Apr 28, 2015
1101
1124
1099
1119
0
+21.42(+1.95%)
Apr 27, 2015
1109
1141
1090
1098
0
-14.21(-1.28%)
Apr 24, 2015
1125
1130
1105
1112
0
-12.23(-1.09%)
Apr 23, 2015
1132
1141
1118
1124
0
-2.64(-0.23%)
Apr 22, 2015
1117
1133
1109
1127
0
+11.41(+1.02%)
Apr 21, 2015
1118
1121
1107
1116
0
+5.41(+0.49%)
Apr 20, 2015
1101
1116
1093
1110
0
+17.91(+1.64%)
Apr 17, 2015
1106
1113
1085
1092
0
-22.88(-2.05%)
Apr 16, 2015
1127
1133
1110
1115
0
-16.75(-1.48%)
Apr 15, 2015
1122
1141
1113
1132
0
+14.42(+1.29%)
Apr 14, 2015
1114
1126
1103
1118
0
+4.76(+0.43%)
Apr 13, 2015
1112
1122
1108
1113
0
+3.05(+0.27%)
Apr 10, 2015
1108
1117
1099
1110
0
+4.33(+0.39%)
Apr 09, 2015
1108
1124
1095
1105
0
-4.67(-0.42%)
Apr 08, 2015
1103
1117
1094
1110
0
+6.03(+0.55%)
Apr 07, 2015
1108
1114
1099
1104
0
-3.50(-0.32%)
Apr 06, 2015
1089
1114
1083
1108
0
+11.86(+1.08%)
Apr 02, 2015
1096
1096
1096
1096
0
-6.80(-0.62%)
Apr 01, 2015
1103
1109
1080
1103
0
-1.88(-0.17%)
Mar 31, 2015
1092
1108
1083
1104
0
+7.69(+0.70%)
Mar 30, 2015
1099
1114
1075
1097
0
-11.03(-1.00%)
Mar 27, 2015
1109
1118
1101
1108
0
-3.13(-0.28%)
Mar 26, 2015
1100
1121
1096
1111
0
+8.15(+0.74%)
Mar 25, 2015
1127
1131
1100
1103
0
-22.43(-1.99%)
Mar 24, 2015
1125
1132
1118
1125
0
-1.13(-0.10%)
Mar 23, 2015
1131
1140
1119
1126
0
-6.41(-0.57%)
Mar 20, 2015
1137
1142
1126
1133
0
+2.93(+0.26%)
Mar 19, 2015
1134
1144
1121
1130
0
-7.51(-0.66%)
Mar 18, 2015
1115
1146
1112
1137
0
+20.01(+1.79%)
Mar 17, 2015
1118
1126
1106
1117
0
-4.23(-0.38%)
Mar 16, 2015
1100
1127
1096
1121
0
+26.66(+2.44%)
Mar 13, 2015
1102
1110
1088
1095
0
-11.22(-1.01%)
Mar 12, 2015
1101
1112
1089
1106
0
+0.51(+0.05%)
Mar 11, 2015
1094
1110
1091
1106
0
+12.91(+1.18%)
Mar 10, 2015
1097
1107
1089
1093
0
-15.20(-1.37%)
Mar 09, 2015
1098
1116
1091
1108
0
+11.33(+1.03%)
Mar 06, 2015
1103
1112
1087
1096
0
-11.43(-1.03%)
Mar 05, 2015
1103
1116
1087
1108
0
+17.39(+1.59%)
Mar 04, 2015
1091
1082
1070
1091
0
+9.30(+0.86%)
Mar 03, 2015
1087
1088
1078
1081
0
-21.13(-1.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.